SHG, 513850 End of Day and Historical Stock Data [E FUND MSCI USA 50 ETF (QDII)]

30 Jan 2026

LAST: 1.635	CHANGE: 0.01	OPEN: 1.637	HIGH: 1.645	ASK: 0.000	VOLUME: 48.19M
LAST: 1.635	CHG(%): 0.73	PREV: 1.647	LOW: 1.628	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	1.637	1.645	1.628	1.635	48.19M
29 Jan 26	1.652	1.652	1.646	1.647	40.95M
28 Jan 26	1.666	1.666	1.658	1.664	43.96M
27 Jan 26	1.640	1.652	1.637	1.652	33.67M
26 Jan 26	1.638	1.641	1.625	1.628	36.82M
23 Jan 26	1.656	1.658	1.645	1.647	26.5M
22 Jan 26	1.646	1.653	1.642	1.651	41.53M
21 Jan 26	1.627	1.633	1.618	1.630	95.06M
20 Jan 26	1.650	1.652	1.639	1.639	24.69M
19 Jan 26	1.655	1.657	1.647	1.650	43.61M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.635